Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	58.53	58.98	58.09	58.64	5,116,258	+0.56(+0.96%)
Nov 29, 2017		58.52	56.97	58.08	5,406,340	+0.60(+1.04%)
Nov 28, 2017	56.90	57.51	56.80	57.48	4,441,027	+0.74(+1.30%)
Nov 27, 2017	56.98	57.09	56.25	56.74	4,236,053	-0.25(-0.44%)
Nov 24, 2017	56.73	57.30	56.68	56.99	1,382,081	+0.38(+0.68%)
Nov 22, 2017	56.38	56.80	56.09	56.61	2,858,082	+0.07(+0.13%)
Nov 21, 2017	55.59	56.84	55.40	56.53	3,758,843	+1.32(+2.39%)
Nov 20, 2017	54.99	55.39	54.85	55.22	3,992,763	+0.21(+0.39%)
Nov 17, 2017	54.10	55.20	53.99	55.00	3,981,011	+0.75(+1.38%)
Nov 16, 2017	54.28	54.64	54.06	54.26	3,150,851	+0.07(+0.12%)
Nov 15, 2017	54.42	54.62	53.93	54.19	2,637,070	-0.50(-0.92%)
Nov 14, 2017	53.99	54.71	53.94	54.69	3,480,356	+0.32(+0.58%)
Nov 13, 2017	54.51	54.82	54.19	54.38	4,198,904	-0.46(-0.83%)
Nov 10, 2017	54.80	55.40	54.47	54.83	5,635,845	-0.21(-0.37%)
Nov 09, 2017	53.69	55.17	53.41	55.04	7,754,515	+1.26(+2.34%)
Nov 08, 2017	51.69	53.79	51.30	53.78	5,971,366	+1.91(+3.68%)
Nov 07, 2017	51.70	52.43	51.60	51.87	3,387,613	+0.31(+0.61%)
Nov 06, 2017	51.27	51.67	50.10	51.56	3,415,232	+1.40(+2.78%)
Nov 03, 2017	50.52	50.91	50.00	50.16	4,863,667	-0.44(-0.87%)
Nov 02, 2017	52.37	52.46	50.42	50.60	7,249,183	-1.71(-3.27%)
Nov 01, 2017	51.51	52.33	50.93	52.31	7,479,999	+1.18(+2.32%)
Oct 31, 2017	51.28	51.43	50.43	51.13	9,450,445	-0.01(-0.02%)
Oct 30, 2017	51.58	52.58	50.99	51.13	14,456,639	-2.14(-4.02%)
Oct 27, 2017	53.67	53.85	53.16	53.27	1,940,355	-0.41(-0.77%)
Oct 26, 2017	53.46	53.83	53.27	53.69	1,837,242	+0.48(+0.90%)
Oct 25, 2017	53.81	54.15	53.12	53.21	3,459,758	-0.06(-0.12%)
Oct 24, 2017	52.67	53.38	52.67	53.27	2,632,240	+0.65(+1.24%)
Oct 23, 2017	52.71	53.18	52.43	52.62	2,373,815	-0.18(-0.35%)
Oct 20, 2017	53.06	53.27	52.35	52.81	2,576,717	+0.69(+1.32%)
Oct 19, 2017	51.66	52.28	51.25	52.12	2,692,176	+0.44(+0.85%)
Oct 18, 2017	51.39	51.84	51.25	51.68	4,610,492	+0.31(+0.61%)
Oct 17, 2017	51.26	51.56	51.14	51.37	2,412,305	+0.10(+0.20%)
Oct 16, 2017	51.43	51.64	51.09	51.26	1,403,631	-0.15(-0.29%)
Oct 13, 2017	51.66	52.03	51.38	51.41	1,593,839	-0.03(-0.05%)
Oct 12, 2017	51.69	52.03	51.43	51.44	1,561,167	-0.49(-0.94%)
Oct 11, 2017	51.48	51.96	51.48	51.92	2,182,747	+0.31(+0.60%)
Oct 10, 2017	51.53	51.82	51.19	51.61	1,975,899	+0.04(+0.07%)
Oct 09, 2017	51.14	51.75	51.02	51.58	1,785,283	+0.28(+0.55%)
Oct 06, 2017	51.41	51.59	50.96	51.29	3,084,235	-0.17(-0.32%)
Oct 05, 2017	51.83	52.11	51.36	51.46	3,098,349	-0.31(-0.60%)
Oct 04, 2017	50.53	51.80	50.53	51.77	3,929,063	+0.97(+1.92%)
Oct 03, 2017	50.38	51.25	49.11	50.80	8,647,481	+2.32(+4.79%)
Oct 02, 2017	48.70	48.78	48.18	48.47	3,250,712	+0.02(+0.04%)
Sep 29, 2017	48.26	49.15	48.17	48.46	3,531,878	+0.52(+1.09%)
Sep 28, 2017	47.08	47.96	46.99	47.93	2,111,664	+0.84(+1.77%)
Sep 27, 2017			46.58	47.10	2,363,857	+0.13(+0.27%)
Sep 26, 2017	46.63	47.09	46.37	46.97	1,973,730	+0.60(+1.29%)
Sep 25, 2017	45.89	46.51	45.79	46.37	2,811,261	+0.23(+0.50%)
Sep 22, 2017	46.35	46.72	46.00	46.14	1,989,275	-0.19(-0.42%)
Sep 21, 2017	46.57	46.75	46.12	46.34	1,180,283	+0.03(+0.06%)
Sep 20, 2017	47.26	47.50	46.29	46.31	2,608,013	-1.24(-2.61%)
Sep 19, 2017	47.16	47.91	46.94	47.55	3,546,950	+0.10(+0.21%)
Sep 18, 2017	47.14	47.84	46.99	47.45	3,094,821	+0.36(+0.76%)
Sep 15, 2017	46.67	47.44	46.25	47.09	3,445,730	+0.39(+0.83%)
Sep 14, 2017	46.90	47.22	46.28	46.70	2,158,623	-0.29(-0.62%)
Sep 13, 2017	47.84	47.95	46.27	47.00	3,461,041	-0.87(-1.82%)
Sep 12, 2017	47.48	47.98	47.38	47.87	1,723,128	+0.39(+0.81%)
Sep 11, 2017	46.59	47.58	46.45	47.48	2,001,026	+1.10(+2.37%)
Sep 08, 2017	45.66	46.68	45.45	46.38	1,644,443	+0.61(+1.34%)
Sep 07, 2017	46.08	46.18	45.68	45.77	1,791,767	-0.17(-0.36%)
Sep 06, 2017	46.88	46.95	45.67	45.93	3,479,665	-0.91(-1.94%)
Sep 05, 2017	47.46	47.46	46.22	46.84	1,684,076	-0.66(-1.39%)